Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.949 | 3.949 | 3.900 | 3.925 | 2,811,753 | -0.01(-0.31%) |
Oct 30, 2019 | 3.955 | 3.967 | 3.931 | 3.937 | 1,987,146 | -0.02(-0.46%) |
Oct 29, 2019 | 3.961 | 3.973 | 3.949 | 3.955 | 1,822,780 | -0.01(-0.15%) |
Oct 28, 2019 | 3.961 | 3.973 | 3.955 | 3.961 | 1,329,342 | +0.01(+0.31%) |
Oct 25, 2019 | 3.925 | 3.973 | 3.913 | 3.949 | 2,060,823 | -0.01(-0.15%) |
Oct 24, 2019 | 3.979 | 3.979 | 3.925 | 3.955 | 2,082,643 | -0.02(-0.46%) |
Oct 23, 2019 | 3.979 | 3.979 | 3.949 | 3.973 | 1,872,318 | -0.01(-0.15%) |
Oct 22, 2019 | 3.979 | 3.997 | 3.967 | 3.979 | 1,815,945 | +0.01(+0.30%) |
Oct 21, 2019 | 3.955 | 3.979 | 3.949 | 3.967 | 1,641,058 | +0.02(+0.54%) |
Oct 18, 2019 | 3.931 | 3.961 | 3.925 | 3.946 | 1,365,436 | +0.02(+0.54%) |
Oct 17, 2019 | 3.919 | 3.937 | 3.907 | 3.925 | 1,758,050 | +0.01(+0.15%) |
Oct 16, 2019 | 3.943 | 3.949 | 3.913 | 3.919 | 1,510,187 | -0.02(-0.46%) |
Oct 15, 2019 | 3.907 | 3.961 | 3.907 | 3.937 | 1,693,750 | +0.03(+0.77%) |
Oct 14, 2019 | 3.907 | 3.913 | 3.883 | 3.907 | 1,256,408 | +0.00(+0.00%) |
Oct 11, 2019 | 3.943 | 3.955 | 3.907 | 3.907 | 2,113,652 | -0.01(-0.31%) |
Oct 10, 2019 | 3.913 | 3.931 | 3.901 | 3.919 | 1,855,787 | +0.02(+0.46%) |
Oct 09, 2019 | 3.895 | 3.925 | 3.877 | 3.901 | 1,885,850 | +0.02(+0.62%) |
Oct 08, 2019 | 3.913 | 3.919 | 3.865 | 3.877 | 2,050,873 | -0.05(-1.23%) |
Oct 07, 2019 | 3.895 | 3.937 | 3.889 | 3.925 | 1,837,602 | +0.03(+0.78%) |
Oct 04, 2019 | 3.877 | 3.907 | 3.877 | 3.895 | 1,243,714 | +0.02(+0.62%) |
Oct 03, 2019 | 3.871 | 3.901 | 3.840 | 3.871 | 2,923,792 | -0.01(-0.31%) |
Oct 02, 2019 | 3.919 | 3.919 | 3.859 | 3.883 | 3,518,966 | -0.04(-0.92%) |
Oct 01, 2019 | 3.979 | 3.985 | 3.895 | 3.919 | 2,907,630 | -0.06(-1.52%) |
Sep 30, 2019 | 4.003 | 4.009 | 3.979 | 3.979 | 1,881,927 | -0.03(-0.75%) |
Sep 27, 2019 | 4.003 | 4.022 | 3.991 | 4.009 | 2,164,493 | +0.01(+0.15%) |
Sep 26, 2019 | 3.979 | 4.009 | 3.974 | 4.003 | 2,126,654 | +0.02(+0.60%) |
Sep 25, 2019 | 3.962 | 3.985 | 3.956 | 3.979 | 1,430,904 | +0.01(+0.30%) |
Sep 24, 2019 | 3.985 | 4.003 | 3.962 | 3.968 | 1,374,240 | -0.01(-0.30%) |
Sep 23, 2019 | 3.979 | 4.000 | 3.962 | 3.979 | 1,764,402 | -0.02(-0.45%) |
Sep 20, 2019 | 3.950 | 4.009 | 3.944 | 3.997 | 3,721,294 | +0.05(+1.37%) |
Sep 19, 2019 | 3.979 | 3.979 | 3.932 | 3.944 | 1,872,600 | -0.01(-0.15%) |
Sep 18, 2019 | 3.920 | 3.950 | 3.914 | 3.950 | 1,269,568 | +0.01(+0.15%) |
Sep 17, 2019 | 3.979 | 3.979 | 3.920 | 3.944 | 2,629,574 | -0.04(-0.90%) |
Sep 16, 2019 | 3.979 | 3.985 | 3.944 | 3.979 | 2,156,863 | +0.00(+0.00%) |
Sep 13, 2019 | 4.027 | 4.045 | 3.974 | 3.979 | 2,458,805 | -0.04(-0.89%) |
Sep 12, 2019 | 4.015 | 4.033 | 3.985 | 4.015 | 2,802,785 | -0.01(-0.30%) |
Sep 11, 2019 | 3.985 | 4.027 | 3.979 | 4.027 | 3,876,301 | +0.02(+0.60%) |
Sep 10, 2019 | 3.944 | 4.003 | 3.944 | 4.003 | 3,141,913 | +0.06(+1.52%) |
Sep 09, 2019 | 3.896 | 3.950 | 3.896 | 3.944 | 4,078,272 | +0.04(+1.07%) |
Sep 06, 2019 | 3.890 | 3.908 | 3.860 | 3.902 | 4,378,023 | +0.02(+0.46%) |
Sep 05, 2019 | 3.854 | 3.884 | 3.830 | 3.884 | 3,437,867 | +0.07(+1.72%) |
Sep 04, 2019 | 3.830 | 3.842 | 3.800 | 3.818 | 2,751,557 | +0.02(+0.63%) |
Sep 03, 2019 | 3.800 | 3.812 | 3.770 | 3.794 | 3,580,933 | -0.02(-0.47%) |
Aug 30, 2019 | 3.836 | 3.848 | 3.812 | 3.812 | 3,128,902 | -0.02(-0.47%) |
Aug 29, 2019 | 3.770 | 3.848 | 3.770 | 3.830 | 5,591,521 | +0.10(+2.56%) |
Aug 28, 2019 | 3.847 | 3.876 | 3.681 | 3.734 | 9,203,498 | -0.18(-4.55%) |
Aug 27, 2019 | 3.948 | 3.971 | 3.912 | 3.912 | 3,085,010 | -0.04(-0.90%) |
Aug 26, 2019 | 3.930 | 3.971 | 3.918 | 3.948 | 2,713,240 | +0.04(+0.91%) |
Aug 23, 2019 | 3.942 | 3.977 | 3.894 | 3.912 | 4,220,194 | -0.05(-1.20%) |
Aug 22, 2019 | 3.948 | 3.959 | 3.930 | 3.959 | 2,077,026 | +0.02(+0.60%) |
Aug 21, 2019 | 3.930 | 3.953 | 3.900 | 3.936 | 1,637,416 | +0.01(+0.15%) |
Aug 20, 2019 | 3.930 | 3.953 | 3.918 | 3.930 | 2,308,885 | -0.01(-0.30%) |
Aug 19, 2019 | 3.894 | 3.948 | 3.876 | 3.942 | 3,298,819 | +0.07(+1.84%) |
Aug 16, 2019 | 3.805 | 3.870 | 3.799 | 3.870 | 2,148,057 | +0.08(+2.19%) |
Aug 15, 2019 | 3.805 | 3.835 | 3.782 | 3.787 | 1,774,847 | -0.02(-0.62%) |
Aug 14, 2019 | 3.847 | 3.870 | 3.770 | 3.811 | 3,494,103 | -0.06(-1.53%) |
Aug 13, 2019 | 3.853 | 3.912 | 3.841 | 3.870 | 1,518,549 | +0.01(+0.31%) |
Aug 12, 2019 | 3.876 | 3.876 | 3.817 | 3.859 | 2,572,754 | -0.03(-0.76%) |
Aug 09, 2019 | 3.900 | 3.906 | 3.879 | 3.888 | 1,000,807 | -0.02(-0.61%) |
Aug 08, 2019 | 3.847 | 3.912 | 3.847 | 3.912 | 2,046,173 | +0.07(+1.69%) |
Aug 07, 2019 | 3.841 | 3.853 | 3.799 | 3.847 | 3,516,542 | -0.01(-0.31%) |
Aug 06, 2019 | 3.799 | 3.894 | 3.799 | 3.859 | 2,884,031 | +0.07(+1.88%) |
Aug 05, 2019 | 3.853 | 3.865 | 3.764 | 3.787 | 3,169,588 | -0.09(-2.29%) |
Aug 02, 2019 | 3.847 | 3.876 | 3.829 | 3.876 | 1,582,362 | +0.04(+0.93%) |